FVAL
🏛️ 美国 →
68.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 53.12 53.24 52.84 53.00 0.1M
2023-12-28 53.19 53.28 53.14 53.21 0.1M
2023-12-27 53.12 53.23 53.01 53.12 0.0M
2023-12-26 52.98 53.28 52.98 53.17 0.1M
2023-12-22 52.93 53.12 52.75 52.95 0.0M
2023-12-21 52.62 52.84 52.42 52.84 0.1M
2023-12-20 53.03 53.17 52.26 52.28 0.1M
2023-12-19 52.79 53.11 52.79 53.11 0.1M
2023-12-18 52.67 52.78 52.55 52.65 0.0M
2023-12-15 52.39 52.56 52.31 52.46 0.1M
2023-12-14 52.54 52.95 52.53 52.84 0.1M
2023-12-13 51.59 52.30 51.41 52.26 0.1M
2023-12-12 51.36 51.59 51.26 51.57 0.0M
2023-12-11 51.20 51.48 51.14 51.45 0.0M
2023-12-08 50.94 51.34 50.92 51.29 0.0M
2023-12-07 50.82 51.06 50.80 51.00 0.1M
2023-12-06 51.00 51.06 50.55 50.60 0.1M
2023-12-05 50.69 50.93 50.67 50.80 0.1M
2023-12-04 50.65 50.84 50.59 50.82 0.1M
2023-12-01 50.48 51.03 50.43 50.98 0.1M
2023-11-30 50.36 50.56 50.20 50.56 0.1M
2023-11-29 50.40 50.64 50.14 50.19 0.0M
2023-11-28 50.00 50.31 49.99 50.18 0.0M
2023-11-27 50.09 50.19 50.08 50.08 0.0M
2023-11-24 50.19 50.24 50.17 50.20 0.0M
2023-11-22 50.05 50.25 50.03 50.16 0.0M
2023-11-21 49.92 49.97 49.82 49.92 0.1M
2023-11-20 49.74 50.19 49.74 50.09 0.1M
2023-11-17 49.67 49.83 49.62 49.80 0.0M
2023-11-16 49.71 49.73 49.40 49.62 0.1M
2023-11-15 49.68 49.94 49.67 49.75 0.2M
2023-11-14 49.16 49.71 49.16 49.55 0.2M
2023-11-13 48.44 48.64 48.33 48.48 0.0M
2023-11-10 48.11 48.63 47.96 48.59 0.1M
2023-11-09 48.36 48.37 47.86 47.89 0.0M
2023-11-08 48.47 48.50 48.13 48.30 0.0M
2023-11-07 48.31 48.51 48.23 48.41 0.0M
2023-11-06 48.45 48.48 48.16 48.34 0.0M
2023-11-03 48.10 48.52 48.10 48.37 0.2M
2023-11-02 47.36 47.89 47.36 47.87 0.1M
2023-11-01 46.63 47.08 46.62 46.99 0.8M
2023-10-31 46.34 46.61 46.18 46.59 0.2M
2023-10-30 46.00 46.40 45.95 46.30 0.3M
2023-10-27 46.18 46.18 45.57 45.72 0.2M
2023-10-26 46.34 46.42 45.87 45.95 0.7M
2023-10-25 46.83 46.83 46.34 46.43 0.2M
2023-10-24 46.90 47.12 46.76 46.98 0.1M
2023-10-23 46.67 47.09 46.56 46.67 0.1M
2023-10-20 47.40 47.40 46.84 46.85 0.2M
2023-10-19 47.89 48.05 47.45 47.45 0.1M
2023-10-18 48.29 48.44 47.78 47.89 0.1M
2023-10-17 48.07 48.72 48.07 48.51 0.0M
2023-10-16 48.09 48.52 48.09 48.39 0.0M
2023-10-13 48.26 48.43 47.78 47.84 0.0M
2023-10-12 48.52 48.52 47.83 48.13 0.1M
2023-10-11 48.40 48.54 48.16 48.45 0.1M
2023-10-10 48.22 48.66 48.21 48.37 0.1M
2023-10-09 47.50 48.17 47.50 48.01 0.1M
2023-10-06 47.01 47.93 46.96 47.69 0.0M
2023-10-05 47.20 47.34 46.95 47.25 0.1M
2023-10-04 47.21 47.40 46.88 47.35 0.0M
2023-10-03 47.53 47.63 46.95 47.10 0.1M
2023-10-02 47.76 47.90 47.50 47.76 0.1M
2023-09-29 48.34 48.34 47.71 47.85 0.1M
2023-09-28 47.60 48.21 47.60 47.97 0.1M
2023-09-27 47.92 48.01 47.32 47.71 0.1M
2023-09-26 48.14 48.19 47.67 47.80 0.1M
2023-09-25 48.09 48.49 47.97 48.49 0.1M
2023-09-22 48.52 48.59 48.20 48.23 0.1M
2023-09-21 48.68 48.78 48.34 48.34 0.1M
2023-09-20 49.60 49.62 48.92 48.92 0.0M
2023-09-19 49.41 49.48 49.17 49.41 0.0M
2023-09-18 49.43 49.64 49.40 49.45 0.0M
2023-09-15 49.81 49.81 49.43 49.49 0.0M
2023-09-14 49.87 50.23 49.87 50.13 0.0M
2023-09-13 49.62 49.69 49.44 49.58 0.0M
2023-09-12 49.61 49.84 49.55 49.57 0.0M
2023-09-11 49.74 49.83 49.61 49.75 0.0M
2023-09-08 49.29 49.59 49.29 49.44 0.0M
2023-09-07 49.09 49.37 49.09 49.25 0.0M
2023-09-06 49.70 49.70 49.24 49.46 0.0M
2023-09-05 50.04 50.04 49.83 49.83 0.0M
2023-09-01 50.16 50.23 49.90 50.06 0.0M
2023-08-31 50.08 50.15 49.89 49.89 0.0M
2023-08-30 49.82 50.01 49.74 49.87 0.0M
2023-08-29 49.25 49.82 49.25 49.80 0.0M
2023-08-28 49.14 49.28 48.99 49.15 0.0M
2023-08-25 48.80 49.01 48.39 48.87 0.0M
2023-08-24 49.23 49.43 48.63 48.63 0.0M
2023-08-23 48.78 49.25 48.78 49.20 0.1M
2023-08-22 49.06 49.06 48.66 48.66 0.1M
2023-08-21 48.80 49.06 48.55 48.93 0.1M
2023-08-18 48.41 48.87 48.31 48.73 0.1M
2023-08-17 49.17 49.22 48.71 48.76 0.1M
2023-08-16 49.30 49.56 49.05 49.05 0.1M
2023-08-15 49.80 49.85 49.44 49.44 0.0M
2023-08-14 49.85 50.11 49.81 50.10 0.1M
2023-08-11 49.69 50.01 49.64 49.86 0.0M
2023-08-10 50.25 50.59 49.77 49.87 0.0M
2023-08-09 50.32 50.32 49.90 49.98 0.0M
2023-08-08 50.17 50.36 49.78 50.29 0.0M
2023-08-07 50.16 50.48 50.16 50.48 0.1M
2023-08-04 50.26 50.66 49.96 50.00 0.0M
2023-08-03 50.02 50.18 49.84 50.09 0.0M
2023-08-02 50.57 50.62 50.28 50.35 0.1M
2023-08-01 50.82 50.99 50.76 50.95 0.1M
2023-07-31 50.90 51.06 50.83 50.98 0.0M
2023-07-28 50.80 50.96 50.66 50.86 0.0M
2023-07-27 51.04 51.16 50.31 50.43 0.0M
2023-07-26 50.56 50.83 50.50 50.63 0.0M
2023-07-25 50.50 50.82 50.43 50.68 0.1M
2023-07-24 50.48 50.71 50.47 50.60 0.0M
2023-07-21 50.62 50.62 50.27 50.27 0.1M
2023-07-20 50.56 50.59 50.26 50.35 0.0M
2023-07-19 50.56 50.73 50.53 50.64 0.0M
2023-07-18 50.10 50.53 50.10 50.40 0.0M
2023-07-17 49.70 50.06 49.70 49.98 0.0M
2023-07-14 49.97 49.99 49.72 49.72 0.1M
2023-07-13 49.70 49.96 49.61 49.86 0.0M
2023-07-12 49.60 49.75 49.41 49.46 0.1M
2023-07-11 48.88 49.25 48.88 49.18 0.1M
2023-07-10 48.56 48.80 48.56 48.75 0.3M
2023-07-07 48.52 49.05 48.52 48.65 0.0M
2023-07-06 48.64 48.66 48.32 48.57 0.2M
2023-07-05 49.04 49.22 49.04 49.09 0.0M
2023-07-03 49.04 49.29 49.04 49.21 0.0M
2023-06-30 48.99 49.21 48.99 49.10 0.0M
2023-06-29 48.37 48.66 48.37 48.66 0.0M
2023-06-28 48.32 48.45 48.14 48.39 0.0M
2023-06-27 47.87 48.45 47.87 48.39 0.0M
2023-06-26 47.81 48.06 47.79 47.79 0.1M
2023-06-23 47.89 48.09 47.83 47.93 0.0M
2023-06-22 48.00 48.25 47.96 48.23 0.0M
2023-06-21 48.18 48.36 48.09 48.15 0.0M
2023-06-20 48.38 48.41 48.11 48.29 0.1M
2023-06-16 48.95 48.95 48.58 48.59 0.0M
2023-06-15 48.27 49.05 48.27 48.94 0.0M
2023-06-14 48.59 48.68 48.03 48.31 0.0M
2023-06-13 48.49 48.70 48.48 48.60 0.0M
2023-06-12 48.03 48.37 47.90 48.31 0.0M
2023-06-09 47.96 48.16 47.89 47.92 0.0M
2023-06-08 47.89 47.94 47.72 47.92 0.0M
2023-06-07 47.73 47.95 47.73 47.82 0.0M
2023-06-06 47.34 47.76 47.34 47.72 0.0M
2023-06-05 47.60 47.75 47.40 47.44 0.0M
2023-06-02 47.02 47.73 47.02 47.59 0.0M
2023-06-01 46.33 46.80 46.17 46.65 0.0M
2023-05-31 46.35 46.48 46.16 46.27 0.0M
2023-05-30 46.81 46.89 46.52 46.67 0.1M
2023-05-26 46.25 46.78 46.19 46.71 0.0M
2023-05-25 46.13 46.19 45.82 46.06 0.0M
2023-05-24 46.14 46.18 45.83 45.95 0.1M
2023-05-23 46.41 46.78 46.32 46.32 0.0M
2023-05-22 46.57 46.79 46.49 46.57 0.0M
2023-05-19 46.78 46.90 46.44 46.57 0.0M
2023-05-18 46.22 46.69 46.17 46.65 0.1M
2023-05-17 45.82 46.31 45.73 46.25 0.1M
2023-05-16 45.84 45.95 45.62 45.63 0.0M
2023-05-15 45.79 46.00 45.65 45.95 0.0M
2023-05-12 45.92 45.93 45.45 45.71 0.0M
2023-05-11 45.73 45.87 45.58 45.84 0.0M
2023-05-10 46.06 46.06 45.43 45.86 0.1M
2023-05-09 45.72 45.92 45.72 45.77 0.0M
2023-05-08 46.02 46.11 45.90 46.01 0.0M
2023-05-05 45.57 46.15 45.57 46.01 0.1M
2023-05-04 45.46 45.46 44.96 45.08 0.0M
2023-05-03 46.04 46.25 45.64 45.68 0.0M
2023-05-02 46.45 46.45 45.56 45.93 0.0M
2023-05-01 46.57 46.71 46.29 46.53 0.0M
2023-04-28 46.09 46.51 46.09 46.51 0.0M
2023-04-27 45.52 46.22 45.45 46.15 0.0M
2023-04-26 45.60 45.66 45.17 45.29 0.0M
2023-04-25 45.98 45.98 45.45 45.47 0.0M
2023-04-24 46.05 46.17 45.87 46.11 0.0M
2023-04-21 46.12 46.14 45.85 46.04 0.0M
2023-04-20 46.01 46.31 45.94 46.07 0.0M
2023-04-19 46.32 46.49 46.20 46.38 0.1M
2023-04-18 46.66 46.67 46.38 46.57 0.0M
2023-04-17 46.34 46.53 46.25 46.51 0.0M
2023-04-14 46.44 46.66 46.11 46.37 0.1M
2023-04-13 45.95 46.48 45.95 46.42 0.4M
2023-04-12 46.31 46.31 45.82 45.85 0.1M
2023-04-11 46.00 46.22 45.89 46.01 0.0M
2023-04-10 45.60 45.90 45.58 45.90 0.1M
2023-04-06 45.53 45.85 45.50 45.76 0.0M
2023-04-05 45.64 45.66 45.37 45.63 0.0M
2023-04-04 46.18 46.18 45.55 45.70 0.1M
2023-04-03 45.76 46.14 45.76 46.14 0.0M
2023-03-31 45.23 45.77 45.23 45.76 0.0M
2023-03-30 45.15 45.25 44.97 45.16 0.0M
2023-03-29 44.77 44.96 44.70 44.93 0.0M
2023-03-28 44.30 44.41 44.15 44.32 0.0M
2023-03-27 44.46 44.61 44.29 44.39 0.0M
2023-03-24 43.74 44.29 43.50 44.24 0.0M
2023-03-23 44.43 44.78 43.83 44.02 0.0M
2023-03-22 44.85 45.18 44.09 44.09 0.0M
2023-03-21 44.69 44.89 44.56 44.83 0.1M
2023-03-20 43.89 44.28 43.89 44.16 0.0M
2023-03-17 44.21 44.21 43.59 43.68 0.0M
2023-03-16 43.52 44.55 43.45 44.55 0.0M
2023-03-15 43.54 43.82 43.24 43.75 0.0M
2023-03-14 44.23 44.54 43.79 44.25 0.1M
2023-03-13 43.53 44.23 43.27 43.53 0.0M
2023-03-10 44.49 44.75 43.73 43.90 0.0M
2023-03-09 45.67 45.77 44.54 44.57 0.0M
2023-03-08 45.47 45.63 45.29 45.50 0.0M
2023-03-07 46.20 46.21 45.39 45.47 0.0M
2023-03-06 46.41 46.55 46.18 46.20 0.0M
2023-03-03 45.78 46.27 45.78 46.21 0.0M
2023-03-02 44.98 45.59 44.98 45.49 0.0M
2023-03-01 45.20 45.43 45.07 45.20 0.0M
2023-02-28 45.37 45.63 45.27 45.27 0.0M
2023-02-27 45.71 45.85 45.36 45.40 0.0M
2023-02-24 45.24 45.47 45.05 45.36 0.0M
2023-02-23 45.90 45.99 45.32 45.80 0.0M
2023-02-22 45.66 45.89 45.43 45.61 0.0M
2023-02-21 46.08 46.19 45.60 45.62 0.0M
2023-02-17 46.46 46.55 46.25 46.54 0.0M
2023-02-16 46.75 47.22 46.71 46.74 0.0M
2023-02-15 46.98 47.33 46.88 47.33 0.0M
2023-02-14 47.25 47.50 46.88 47.22 0.0M
2023-02-13 46.93 47.42 46.91 47.42 0.1M
2023-02-10 46.40 46.84 46.40 46.81 0.1M
2023-02-09 47.35 47.42 46.54 46.56 0.0M
2023-02-08 47.32 47.45 46.95 46.98 0.0M
2023-02-07 46.95 47.75 46.86 47.62 0.1M
2023-02-06 47.11 47.26 46.94 47.09 0.1M
2023-02-03 47.30 47.99 47.30 47.48 0.0M
2023-02-02 47.61 48.05 47.39 47.89 0.0M
2023-02-01 46.52 47.39 46.33 47.09 0.0M
2023-01-31 46.13 46.75 46.06 46.75 0.0M
2023-01-30 46.35 46.59 46.02 46.02 0.0M
2023-01-27 46.40 46.87 46.40 46.65 0.1M
2023-01-26 46.31 46.56 46.00 46.56 0.0M
2023-01-25 45.49 46.10 45.32 46.05 0.0M
2023-01-24 45.80 46.09 45.69 45.90 0.0M
2023-01-23 45.50 46.18 45.50 46.04 0.3M
2023-01-20 44.94 45.51 44.64 45.49 0.0M
2023-01-19 44.68 44.93 44.51 44.67 0.1M
2023-01-18 45.83 46.00 45.02 45.03 0.1M
2023-01-17 45.77 46.00 45.66 45.71 0.3M
2023-01-13 45.35 45.93 45.30 45.87 0.0M
2023-01-12 45.65 45.91 45.35 45.73 0.0M
2023-01-11 45.17 45.54 45.07 45.52 0.1M
2023-01-10 44.55 45.01 44.54 45.00 0.1M
2023-01-09 45.01 45.34 44.64 44.64 0.0M
2023-01-06 44.37 45.00 43.98 44.88 0.0M
2023-01-05 43.82 44.03 43.72 43.86 0.1M
2023-01-04 44.08 44.42 43.78 44.12 0.1M
2023-01-03 44.09 44.32 43.53 43.79 0.0M